Dadabhoy Cement Industries Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.020	10.390	9.760	10.290	10.290	309,933
2026-10-16	10.670	10.850	9.600	10.020	10.020	629,694
2026-10-15	10.800	10.980	10.610	10.670	10.670	243,041
2026-10-14	11.030	11.050	10.750	10.800	10.800	97,619
2026-10-13	11.250	11.490	10.940	11.000	11.000	358,218
2026-10-12	11.750	12.000	11.100	11.240	11.240	495,305
2026-10-09	12.480	12.480	11.800	11.900	11.900	240,554
2026-10-08	12.500	12.790	12.010	12.080	12.080	586,937
2026-10-07	12.200	13.180	12.000	12.300	12.300	1,251,079
2026-10-06	12.520	12.880	12.000	12.110	12.110	657,495
2026-10-05	13.290	13.400	12.300	12.530	12.530	697,372
2026-10-02	12.700	13.970	12.020	13.210	13.210	3,455,318
2026-10-01	12.500	13.460	12.260	12.710	12.710	4,936,785
2026-09-30	11.500	12.240	11.500	12.240	12.240	2,721,826
2026-09-29	10.800	11.130	10.400	11.130	11.130	1,322,154
2026-09-28	10.120	10.370	10.100	10.120	10.120	50,292
2026-09-25	10.200	10.380	10.010	10.120	10.120	112,228
2026-09-24	10.500	10.500	10.190	10.230	10.230	101,317
2026-09-23	10.880	10.970	10.300	10.400	10.400	191,277
2026-09-22	10.990	10.990	10.510	10.710	10.710	181,202
2026-09-21	10.930	10.980	10.750	10.840	10.840	160,785

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.